Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.17 | 42.17 | 41.89 | 42.12 | 68,924 | +0.03(+0.07%) |
Jan 30, 2017 | 42.40 | 42.40 | 41.91 | 42.09 | 53,203 | -0.28(-0.66%) |
Jan 27, 2017 | 42.60 | 42.60 | 42.33 | 42.37 | 43,511 | -0.09(-0.21%) |
Jan 26, 2017 | 42.68 | 42.70 | 42.38 | 42.46 | 23,871 | -0.20(-0.48%) |
Jan 25, 2017 | 42.51 | 42.66 | 42.50 | 42.66 | 48,722 | +0.32(+0.76%) |
Jan 24, 2017 | 42.11 | 42.42 | 42.02 | 42.34 | 34,601 | +0.33(+0.78%) |
Jan 23, 2017 | 41.92 | 42.06 | 41.81 | 42.01 | 29,913 | +0.10(+0.25%) |
Jan 20, 2017 | 41.92 | 42.11 | 41.90 | 41.90 | 28,592 | +0.10(+0.24%) |
Jan 19, 2017 | 42.07 | 42.10 | 41.78 | 41.80 | 268,126 | -0.22(-0.52%) |
Jan 18, 2017 | 41.96 | 42.05 | 41.81 | 42.02 | 29,287 | +0.06(+0.15%) |
Jan 17, 2017 | 41.93 | 42.06 | 41.87 | 41.96 | 36,337 | -0.09(-0.21%) |
Jan 13, 2017 | 42.05 | 42.05 | 42.05 | 0 | +0.12(+0.29%) | |
Jan 12, 2017 | 42.01 | 42.01 | 41.65 | 41.93 | 35,509 | -0.11(-0.27%) |
Jan 11, 2017 | 41.83 | 42.04 | 41.80 | 42.04 | 17,974 | +0.20(+0.49%) |
Jan 10, 2017 | 41.98 | 42.06 | 41.84 | 41.84 | 45,436 | -0.12(-0.29%) |
Jan 09, 2017 | 42.20 | 42.20 | 41.93 | 41.96 | 71,680 | -0.21(-0.50%) |
Jan 06, 2017 | 42.11 | 42.22 | 41.95 | 42.17 | 67,128 | +0.21(+0.50%) |
Jan 05, 2017 | 42.14 | 42.14 | 41.79 | 41.96 | 43,904 | -0.09(-0.22%) |
Jan 04, 2017 | 42.01 | 42.14 | 41.98 | 42.05 | 61,417 | +0.27(+0.65%) |
Jan 03, 2017 | 41.80 | 41.91 | 41.54 | 41.78 | 54,673 | +0.35(+0.84%) |
Dec 30, 2016 | 41.44 | 41.44 | 41.44 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 41.65 | 41.73 | 41.52 | 41.59 | 16,895 | +0.00(+0.00%) |
Dec 28, 2016 | 41.91 | 41.92 | 41.52 | 41.59 | 89,927 | -0.33(-0.78%) |
Dec 27, 2016 | 41.94 | 42.01 | 41.91 | 41.92 | 134,520 | +0.12(+0.29%) |
Dec 23, 2016 | 41.80 | 41.80 | 41.80 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 41.83 | 41.85 | 41.70 | 41.78 | 80,848 | -0.10(-0.24%) |
Dec 21, 2016 | 42.00 | 42.01 | 41.86 | 41.88 | 55,919 | -0.16(-0.37%) |
Dec 20, 2016 | 42.04 | 42.10 | 41.93 | 42.04 | 85,842 | +0.15(+0.36%) |
Dec 19, 2016 | 41.92 | 41.99 | 41.82 | 41.89 | 27,265 | +0.07(+0.16%) |
Dec 16, 2016 | 42.13 | 42.13 | 41.79 | 41.82 | 40,698 | -0.17(-0.40%) |
Dec 15, 2016 | 41.78 | 42.11 | 41.78 | 41.99 | 45,824 | +0.13(+0.31%) |
Dec 14, 2016 | 42.29 | 42.29 | 41.74 | 41.86 | 39,736 | -0.43(-1.01%) |
Dec 13, 2016 | 42.14 | 42.34 | 42.13 | 42.29 | 66,499 | +0.28(+0.67%) |
Dec 12, 2016 | 42.00 | 42.08 | 41.92 | 42.00 | 48,897 | +0.00(+0.00%) |
Dec 09, 2016 | 41.85 | 42.01 | 41.85 | 42.00 | 111,227 | +0.25(+0.60%) |
Dec 08, 2016 | 41.74 | 41.86 | 41.58 | 41.75 | 83,031 | +0.13(+0.32%) |
Dec 07, 2016 | 41.09 | 41.66 | 41.05 | 41.62 | 28,788 | +0.59(+1.44%) |
Dec 06, 2016 | 40.89 | 41.03 | 40.83 | 41.03 | 41,777 | +0.10(+0.25%) |
Dec 05, 2016 | 40.85 | 40.95 | 40.75 | 40.93 | 27,044 | +0.34(+0.84%) |
Dec 02, 2016 | 40.65 | 40.73 | 40.55 | 40.59 | 68,088 | -0.02(-0.05%) |
Dec 01, 2016 | 40.80 | 40.85 | 40.57 | 40.60 | 53,878 | -0.14(-0.34%) |
Nov 30, 2016 | 40.99 | 41.02 | 40.74 | 40.74 | 44,535 | -0.18(-0.45%) |
Nov 29, 2016 | 40.80 | 41.04 | 40.80 | 40.93 | 24,054 | +0.06(+0.14%) |
Nov 28, 2016 | 41.09 | 41.09 | 40.83 | 40.87 | 38,190 | -0.17(-0.43%) |
Nov 25, 2016 | 41.04 | 41.06 | 40.95 | 41.04 | 11,587 | +0.14(+0.35%) |
Nov 23, 2016 | 40.90 | 40.90 | 40.90 | 0 | -0.02(-0.04%) | |
Nov 22, 2016 | 40.96 | 40.96 | 40.73 | 40.92 | 38,652 | +0.03(+0.07%) |
Nov 21, 2016 | 40.86 | 40.89 | 40.74 | 40.89 | 35,127 | +0.22(+0.53%) |
Nov 18, 2016 | 40.94 | 40.94 | 40.65 | 40.68 | 37,469 | -0.17(-0.43%) |
Nov 17, 2016 | 40.89 | 40.89 | 40.69 | 40.85 | 131,252 | +0.14(+0.35%) |
Nov 16, 2016 | 40.70 | 40.79 | 40.62 | 40.71 | 39,850 | -0.01(-0.03%) |
Nov 15, 2016 | 40.63 | 40.72 | 40.47 | 40.72 | 52,430 | +0.25(+0.62%) |
Nov 14, 2016 | 40.66 | 40.66 | 40.30 | 40.47 | 16,239 | -0.00(-0.01%) |
Nov 11, 2016 | 40.33 | 40.50 | 40.31 | 40.47 | 26,395 | -0.03(-0.08%) |
Nov 10, 2016 | 40.88 | 40.88 | 40.34 | 40.51 | 108,719 | -0.05(-0.13%) |
Nov 09, 2016 | 39.82 | 40.68 | 39.82 | 40.56 | 65,502 | +0.31(+0.76%) |
Nov 08, 2016 | 40.01 | 40.36 | 39.92 | 40.25 | 48,535 | +0.17(+0.44%) |
Nov 07, 2016 | 39.81 | 40.08 | 39.71 | 40.08 | 31,798 | +0.95(+2.44%) |
Nov 04, 2016 | 39.04 | 39.42 | 39.04 | 39.12 | 34,906 | +0.02(+0.05%) |
Nov 03, 2016 | 39.36 | 39.36 | 39.04 | 39.10 | 40,718 | -0.17(-0.43%) |
Nov 02, 2016 | 39.27 | 39.42 | 39.25 | 39.27 | 19,376 | -0.05(-0.13%) |